Identifier on Binance: BCPTTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-11 |
0.0326 TUSD |
78,470.3000 BCPT |
0.0331 TUSD |
0.0319 TUSD |
0.0343 TUSD |
0.0319 TUSD |
| 2019-08-10 |
0.0326 TUSD |
39,498.6000 BCPT |
0.0315 TUSD |
0.0299 TUSD |
0.0338 TUSD |
0.0338 TUSD |
| 2019-08-09 |
0.0330 TUSD |
22,387.5000 BCPT |
0.0346 TUSD |
0.0323 TUSD |
0.0346 TUSD |
0.0323 TUSD |
| 2019-08-08 |
0.0348 TUSD |
29,412.7000 BCPT |
0.0353 TUSD |
0.0343 TUSD |
0.0368 TUSD |
0.0343 TUSD |
| 2019-08-07 |
0.0376 TUSD |
226,274.9000 BCPT |
0.0376 TUSD |
0.0355 TUSD |
0.0377 TUSD |
0.0360 TUSD |
| 2019-08-06 |
0.0368 TUSD |
53,756.0000 BCPT |
0.0368 TUSD |
0.0351 TUSD |
0.0382 TUSD |
0.0369 TUSD |
| 2019-08-05 |
0.0000 TUSD |
0.0000 BCPT |
0.0393 TUSD |
0.0393 TUSD |
0.0393 TUSD |
0.0393 TUSD |
| 2019-08-04 |
0.0393 TUSD |
285.0000 BCPT |
0.0393 TUSD |
0.0393 TUSD |
0.0393 TUSD |
0.0393 TUSD |
| 2019-08-03 |
0.0392 TUSD |
14,221.1000 BCPT |
0.0397 TUSD |
0.0382 TUSD |
0.0398 TUSD |
0.0382 TUSD |
| 2019-08-02 |
0.0410 TUSD |
168,595.1000 BCPT |
0.0387 TUSD |
0.0378 TUSD |
0.0429 TUSD |
0.0396 TUSD |
| 2019-08-01 |
0.0403 TUSD |
35,276.1000 BCPT |
0.0403 TUSD |
0.0397 TUSD |
0.0404 TUSD |
0.0397 TUSD |
| 2019-07-31 |
0.0444 TUSD |
5,188.6000 BCPT |
0.0411 TUSD |
0.0411 TUSD |
0.0450 TUSD |
0.0440 TUSD |
| 2019-07-30 |
0.0000 TUSD |
0.0000 BCPT |
0.0422 TUSD |
0.0422 TUSD |
0.0422 TUSD |
0.0422 TUSD |
| 2019-07-29 |
0.0000 TUSD |
0.0000 BCPT |
0.0422 TUSD |
0.0422 TUSD |
0.0422 TUSD |
0.0422 TUSD |
| 2019-07-28 |
0.0421 TUSD |
25,341.0000 BCPT |
0.0407 TUSD |
0.0407 TUSD |
0.0422 TUSD |
0.0422 TUSD |
| 2019-07-27 |
0.0411 TUSD |
1,795.4000 BCPT |
0.0420 TUSD |
0.0407 TUSD |
0.0420 TUSD |
0.0407 TUSD |
| 2019-07-26 |
0.0416 TUSD |
1,443.4000 BCPT |
0.0416 TUSD |
0.0416 TUSD |
0.0416 TUSD |
0.0416 TUSD |
| 2019-07-25 |
0.0427 TUSD |
12,566.0000 BCPT |
0.0449 TUSD |
0.0414 TUSD |
0.0449 TUSD |
0.0417 TUSD |
| 2019-07-24 |
0.0405 TUSD |
26,648.8000 BCPT |
0.0405 TUSD |
0.0400 TUSD |
0.0405 TUSD |
0.0400 TUSD |
| 2019-07-23 |
0.0422 TUSD |
8,279.3000 BCPT |
0.0422 TUSD |
0.0422 TUSD |
0.0422 TUSD |
0.0422 TUSD |
| 2019-07-22 |
0.0417 TUSD |
3,899.5000 BCPT |
0.0419 TUSD |
0.0406 TUSD |
0.0419 TUSD |
0.0414 TUSD |
| 2019-07-21 |
0.0445 TUSD |
7,542.0000 BCPT |
0.0425 TUSD |
0.0425 TUSD |
0.0450 TUSD |
0.0450 TUSD |
| 2019-07-20 |
0.0430 TUSD |
7,188.6000 BCPT |
0.0438 TUSD |
0.0429 TUSD |
0.0438 TUSD |
0.0429 TUSD |
| 2019-07-19 |
0.0429 TUSD |
87,192.4000 BCPT |
0.0430 TUSD |
0.0410 TUSD |
0.0436 TUSD |
0.0421 TUSD |
| 2019-07-18 |
0.0417 TUSD |
16,721.4000 BCPT |
0.0423 TUSD |
0.0383 TUSD |
0.0430 TUSD |
0.0430 TUSD |
| 2019-07-17 |
0.0413 TUSD |
13,958.9000 BCPT |
0.0408 TUSD |
0.0375 TUSD |
0.0424 TUSD |
0.0424 TUSD |
| 2019-07-16 |
0.0427 TUSD |
17,254.2000 BCPT |
0.0446 TUSD |
0.0405 TUSD |
0.0446 TUSD |
0.0408 TUSD |
| 2019-07-15 |
0.0435 TUSD |
18,190.5000 BCPT |
0.0435 TUSD |
0.0434 TUSD |
0.0446 TUSD |
0.0446 TUSD |
| 2019-07-14 |
0.0457 TUSD |
27,221.6000 BCPT |
0.0502 TUSD |
0.0435 TUSD |
0.0504 TUSD |
0.0435 TUSD |
| 2019-07-13 |
0.0485 TUSD |
3,939.6000 BCPT |
0.0492 TUSD |
0.0480 TUSD |
0.0492 TUSD |
0.0481 TUSD |
| 2019-07-12 |
0.0457 TUSD |
19,637.5000 BCPT |
0.0472 TUSD |
0.0450 TUSD |
0.0504 TUSD |
0.0504 TUSD |
| 2019-07-11 |
0.0474 TUSD |
1,712.3000 BCPT |
0.0544 TUSD |
0.0460 TUSD |
0.0544 TUSD |
0.0489 TUSD |
| 2019-07-10 |
0.0524 TUSD |
45,079.0000 BCPT |
0.0548 TUSD |
0.0504 TUSD |
0.0556 TUSD |
0.0504 TUSD |
| 2019-07-09 |
0.0535 TUSD |
11,379.5000 BCPT |
0.0536 TUSD |
0.0531 TUSD |
0.0559 TUSD |
0.0531 TUSD |
| 2019-07-08 |
0.0542 TUSD |
2,915.4000 BCPT |
0.0557 TUSD |
0.0536 TUSD |
0.0559 TUSD |
0.0536 TUSD |
| 2019-07-07 |
0.0540 TUSD |
31,475.1000 BCPT |
0.0532 TUSD |
0.0532 TUSD |
0.0547 TUSD |
0.0547 TUSD |
| 2019-07-06 |
0.0539 TUSD |
23,669.9000 BCPT |
0.0572 TUSD |
0.0535 TUSD |
0.0572 TUSD |
0.0535 TUSD |
| 2019-07-05 |
0.0552 TUSD |
2,404.8000 BCPT |
0.0532 TUSD |
0.0531 TUSD |
0.0572 TUSD |
0.0531 TUSD |
| 2019-07-04 |
0.0553 TUSD |
37,882.9000 BCPT |
0.0551 TUSD |
0.0535 TUSD |
0.0600 TUSD |
0.0549 TUSD |
| 2019-07-03 |
0.0550 TUSD |
118,253.8000 BCPT |
0.0526 TUSD |
0.0523 TUSD |
0.0600 TUSD |
0.0560 TUSD |
| 2019-07-02 |
0.0600 TUSD |
180.0000 BCPT |
0.0600 TUSD |
0.0600 TUSD |
0.0600 TUSD |
0.0600 TUSD |
| 2019-07-01 |
0.0563 TUSD |
16,865.0000 BCPT |
0.0560 TUSD |
0.0522 TUSD |
0.0601 TUSD |
0.0559 TUSD |
| 2019-06-30 |
0.0562 TUSD |
27,493.6000 BCPT |
0.0610 TUSD |
0.0537 TUSD |
0.0610 TUSD |
0.0538 TUSD |
| 2019-06-29 |
0.0564 TUSD |
20,655.5000 BCPT |
0.0540 TUSD |
0.0530 TUSD |
0.0630 TUSD |
0.0610 TUSD |
| 2019-06-28 |
0.0536 TUSD |
41,656.2000 BCPT |
0.0514 TUSD |
0.0513 TUSD |
0.0590 TUSD |
0.0555 TUSD |
| 2019-06-27 |
0.0550 TUSD |
90,727.9000 BCPT |
0.0575 TUSD |
0.0510 TUSD |
0.0620 TUSD |
0.0513 TUSD |
| 2019-06-26 |
0.0651 TUSD |
573,856.4000 BCPT |
0.0591 TUSD |
0.0565 TUSD |
0.0698 TUSD |
0.0565 TUSD |
| 2019-06-25 |
0.0572 TUSD |
78,453.5000 BCPT |
0.0575 TUSD |
0.0552 TUSD |
0.0610 TUSD |
0.0591 TUSD |
| 2019-06-24 |
0.0593 TUSD |
142,320.6000 BCPT |
0.0570 TUSD |
0.0570 TUSD |
0.0617 TUSD |
0.0590 TUSD |
| 2019-06-23 |
0.0593 TUSD |
113,879.7000 BCPT |
0.0588 TUSD |
0.0550 TUSD |
0.0640 TUSD |
0.0570 TUSD |